KEC International Limited (KEC.NS) NSE

492.65

-6(-1.20%)

Updated at June 03 02:10PM

Currency In INR

KEC.NS Historical Return

If you invested ₹1000 in KEC International Limited (KEC.NS) 10 years ago, it would be worth ₹3,896.12 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,261.33, while ₹1000 invested 1 year ago would be worth ₹570.98. This corresponds to total returns of 289.61%, 26.13%, -42.9%, respectively, with annualized returns of 14.56%, 4.75%, -42.9%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KEC.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	494	498.65	498.65	499.6	489	449,113
June 01, 2026	499.65	498	498	502.95	492.05	640,077
May 29, 2026	507.25	499.65	499.65	507.35	495.1	744,063
May 27, 2026	509.5	502.5	502.5	511.3	498.5	2.08M
May 26, 2026	508	499.1	499.1	509.15	497.05	872,376
May 25, 2026	491.6	507.55	507.55	509	490	2.24M
May 22, 2026	488.1	485.05	485.05	490.8	481.6	930,836
May 21, 2026	475	486.05	486.05	490.55	474.6	1.9M
May 20, 2026	469.4	471.7	471.7	478.7	467.55	1.68M
May 19, 2026	490.4	469.4	469.4	495	466	3.78M
May 18, 2026	540.95	487.6	487.6	540.95	482.3	4.91M
May 15, 2026	559	548.55	548.55	560.8	547.1	650,637
May 14, 2026	557.7	555.85	555.85	562	543.3	632,543
May 13, 2026	553.65	552.05	552.05	562.45	550.35	802,989
May 12, 2026	579.15	551.7	551.7	585	550	1.18M
May 11, 2026	596.45	582	582	597.45	580	1.05M
May 08, 2026	612	598.05	598.05	615	597	1.34M
May 07, 2026	590	612.45	612.45	617	585.1	2.76M
May 06, 2026	597	587.4	587.4	597.95	573.9	3.77M
May 05, 2026	583	570.25	570.25	583.5	565	674,615
May 04, 2026	567	579.45	579.45	586.85	565.15	1.88M
April 30, 2026	565.2	560.7	560.7	566.9	553.2	544,987
April 29, 2026	572.5	565.5	565.5	579.15	564.05	793,406
April 28, 2026	577.95	571.3	571.3	581.95	568.35	486,618
April 27, 2026	576.75	576.15	576.15	585	575	1.2M
April 24, 2026	580	575.15	575.15	586.15	570.9	629,272
April 23, 2026	587.05	580.2	580.2	590.4	576.3	593,470
April 22, 2026	582	588.95	588.95	593.9	580	888,809
April 21, 2026	565	583.6	583.6	588	560.95	2.72M
April 20, 2026	580.7	559.55	559.55	581.8	557.15	2.86M
April 17, 2026	570	580.05	580.05	594	570	1.61M
April 16, 2026	570.1	569.45	569.45	577.4	566	1.24M
April 15, 2026	575.6	565.35	565.35	578.4	564.3	1.25M
April 13, 2026	560.05	563.95	563.95	567.4	551	713,855
April 10, 2026	578.2	573.65	573.65	584.85	572	1.21M
April 09, 2026	593.05	578.2	578.2	616.95	571	10.96M
April 08, 2026	569.85	567.6	567.6	573	554.25	1.47M
April 07, 2026	525.85	531.3	531.3	537.05	524.7	368,068
April 06, 2026	527.85	533.65	533.65	534.85	516.15	460,503
April 02, 2026	514	529.5	529.5	533.8	501.05	576,666
April 01, 2026	526.85	522.05	522.05	539.15	520.3	681,869
March 30, 2026	525	511.3	511.3	532.15	510	733,003
March 27, 2026	549.6	533.7	533.7	556.8	530.35	607,628
March 25, 2026	547.95	549.85	549.85	567.8	544.3	670,319
March 24, 2026	532.5	545.5	545.5	549	519.45	841,617
March 23, 2026	540	514.85	514.85	540.3	511.9	506,054
March 20, 2026	-1	-1	546.1	-1	-1	0
March 19, 2026	552	559.25	559.25	562.75	550	459,114
March 18, 2026	540	561.9	561.9	565.15	536.9	898,498
March 17, 2026	537.5	539.3	539.3	545.6	535	519,140
March 16, 2026	549.05	534.6	534.6	549.5	525.35	1.5M
March 13, 2026	558.1	549.05	549.05	558.1	532.7	1.25M
March 12, 2026	567.25	560.55	560.55	578.5	535	4.67M
March 11, 2026	543.8	547.75	547.75	557.85	537.7	723,645
March 10, 2026	536.15	538.9	538.9	543.95	521.3	750,850
March 09, 2026	533	525.25	525.25	535.55	520.2	631,634
March 06, 2026	549	546.55	546.55	559.8	542.6	555,084
March 05, 2026	546	550.4	550.4	554.4	533.55	861,675
March 04, 2026	-1	-1	542.75	-1	-1	0
March 02, 2026	551	564.9	564.9	578.7	550.6	853,904